F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying559.30KPITTECH · archived level
Strikes29Published for this date and expiry
KPITTECH option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 170.00 | 120.20 | 440 | 0.04 | 1.20 | 1 | 1550 |
| 0 | 0 | 220.45 | 100.39 | 460 | 0.19 | 1.80 | 0 | 0 |
| 0 | 0 | 142.95 | 90.60 | 470 | 0.39 | 5.60 | 0 | 0 |
| 2325 | 0 | 75.25 | 80.96 | 480 | 0.72 | 0.25 | 4 | 34875 |
| 2325 | 6 | 70.35 | 71.53 | 490 | 1.28 | 0.80 | 0 | 775 |
| 19375 | 4 | 58.85 | 62.42 | 500 | 0.55 | 0.55 | 69 | 120900 |
| 1550 | 0 | 79.90 | 53.71 | 510 | 3.42 | 1.10 | 43 | 70525 |
| 3100 | 0 | 39.40 | 45.53 | 520 | 1.65 | 1.65 | 166 | 275125 |
| 10850 | 29 | 33.10 | 38.00 | 530 | 2.95 | 2.95 | 507 | 313100 |
| 57350 | 58 | 23.85 | 23.85 | 540 | 4.95 | 4.95 | 598 | 203050 |
| 438650 | 245 | 17.25 | 17.25 | 550 | 8.00 | 8.00 | 650 | 464225 |
| 564975 | 1043 | 11.85 | 11.85 | 560 | 12.70 | 12.70 | 451 | 376650 |
| 402225 | 1030 | 7.85 | 7.85 | 570 | 18.75 | 18.75 | 135 | 193750 |
| 719975 | 998 | 5.10 | 5.10 | 580 | 25.90 | 25.90 | 203 | 292175 |
| 445625 | 422 | 3.40 | 3.40 | 590 | 38.28 | 32.00 | 12 | 278225 |
| 1687175 | 862 | 2.30 | 2.30 | 600 | 45.93 | 42.30 | 13 | 445625 |
| 500650 | 151 | 1.55 | 1.55 | 610 | 54.10 | 36.35 | 0 | 98425 |
| 482050 | 81 | 1.15 | 1.15 | 620 | 62.73 | 65.00 | 0 | 51150 |
| 268925 | 86 | 0.90 | 0.90 | 630 | 71.71 | 69.70 | 2 | 80600 |
| 193750 | 42 | 0.80 | 0.80 | 640 | 80.97 | 82.10 | 1 | 13175 |
| 569625 | 167 | 0.60 | 0.60 | 650 | 90.44 | 85.70 | 0 | 55025 |
| 106175 | 22 | 0.45 | 0.45 | 660 | 100.08 | 106.75 | 0 | 10075 |
| 62000 | 3 | 0.35 | 0.42 | 670 | 109.82 | 81.00 | 0 | 1550 |
| 174375 | 16 | 0.35 | 0.27 | 680 | 119.65 | 105.30 | 0 | 16275 |
| 1550 | 0 | 0.55 | 0.17 | 690 | 129.52 | 110.00 | 0 | 3875 |
| 603725 | 100 | 0.40 | 0.40 | 700 | 139.44 | 138.80 | 0 | 134850 |
| 108500 | 40 | 0.15 | 0.15 | 720 | 159.34 | 131.10 | 0 | 4650 |
| — | — | — | — | 740 | 179.27 | 148.50 | 0 | 1550 |
| 51150 | 0 | 0.20 | — | 760 | 199.23 | 204.85 | 0 | 40300 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.